GX MSCIガバナンス・クオリティ-日本株式(2636)の株価時系列情報
GX MSCIガバナンス・クオリティ-日本株式(2636)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/05 | 4,880 | 4,880 | 4,775 | 4,785 | 53 |
| 2026/06/04 | 4,866 | 4,878 | 4,797 | 4,878 | 56 |
| 2026/06/03 | 4,770 | 4,847 | 4,770 | 4,847 | 2,057 |
| 2026/06/02 | 4,765 | 4,765 | 4,764 | 4,764 | 11 |
| 2026/06/01 | 4,888 | 4,888 | 4,765 | 4,765 | 72 |
| 2026/05/29 | 4,800 | 4,820 | 4,800 | 4,820 | 8 |
| 2026/05/28 | 4,846 | 4,846 | 4,700 | 4,730 | 738 |
| 2026/05/27 | 4,714 | 4,776 | 4,714 | 4,776 | 9 |
| 2026/05/26 | 4,829 | 4,829 | 4,714 | 4,714 | 51 |
| 2026/05/25 | 4,755 | 4,773 | 4,719 | 4,773 | 219 |
| 2026/05/22 | 4,658 | 4,685 | 4,644 | 4,685 | 393 |
| 2026/05/21 | 4,542 | 4,628 | 4,542 | 4,628 | 27 |
| 2026/05/20 | 4,668 | 4,668 | 4,540 | 4,540 | 67 |
| 2026/05/19 | 4,644 | 4,664 | 4,620 | 4,626 | 427 |
| 2026/05/18 | 4,715 | 4,715 | 4,622 | 4,622 | 72 |
| 2026/05/15 | 4,726 | 4,741 | 4,670 | 4,670 | 26 |
| 2026/05/14 | 4,792 | 4,792 | 4,740 | 4,741 | 412 |
| 2026/05/13 | 4,715 | 4,745 | 4,710 | 4,745 | 8 |
| 2026/05/12 | 4,766 | 4,766 | 4,710 | 4,711 | 41 |
| 2026/05/11 | 4,678 | 4,714 | 4,678 | 4,696 | 18 |
| 2026/05/08 | 4,612 | 4,688 | 4,612 | 4,678 | 486 |
| 2026/05/07 | 4,684 | 4,695 | 4,542 | 4,542 | 134 |
| 2026/05/01 | 4,562 | 4,562 | 4,526 | 4,544 | 503 |
| 2026/04/30 | 4,582 | 4,582 | 4,515 | 4,570 | 32 |
| 2026/04/28 | 4,623 | 4,623 | 4,596 | 4,608 | 51 |
| 2026/04/27 | 4,583 | 4,613 | 4,583 | 4,599 | 34 |
| 2026/04/24 | 4,515 | 4,551 | 4,515 | 4,547 | 419 |
| 2026/04/23 | 4,629 | 4,629 | 4,508 | 4,549 | 160 |
| 2026/04/22 | 4,586 | 4,586 | 4,559 | 4,559 | 10 |
| 2026/04/21 | 4,598 | 4,621 | 4,592 | 4,592 | 40 |
| 2026/04/20 | 4,656 | 4,656 | 4,596 | 4,598 | 19 |
| 2026/04/17 | 4,564 | 4,597 | 4,564 | 4,585 | 42 |
| 2026/04/16 | 4,594 | 4,634 | 4,585 | 4,634 | 160 |
| 2026/04/15 | 4,547 | 4,565 | 4,524 | 4,524 | 182 |
| 2026/04/14 | 4,536 | 4,536 | 4,520 | 4,524 | 92 |
| 2026/04/13 | 4,547 | 4,547 | 4,466 | 4,466 | 77 |
| 2026/04/10 | 4,503 | 4,503 | 4,473 | 4,477 | 389 |
| 2026/04/09 | 4,503 | 4,503 | 4,453 | 4,460 | 31 |
| 2026/04/08 | 4,503 | 4,503 | 4,471 | 4,484 | 58 |
| 2026/04/07 | 4,314 | 4,328 | 4,314 | 4,328 | 32 |
| 2026/04/06 | 4,324 | 4,332 | 4,318 | 4,332 | 37 |
| 2026/04/03 | 4,303 | 4,333 | 4,303 | 4,308 | 532 |
| 2026/03/27 | 4,270 | 4,270 | 4,234 | 4,234 | 55 |
| 2026/03/26 | 4,315 | 4,319 | 4,270 | 4,270 | 226 |
| 2026/03/25 | 4,307 | 4,313 | 4,300 | 4,301 | 22 |
| 2026/03/24 | 4,038 | 4,204 | 4,038 | 4,201 | 25 |
| 2026/03/23 | 4,103 | 4,155 | 4,076 | 4,108 | 106 |
| 2026/03/19 | 4,337 | 4,338 | 4,300 | 4,300 | 93 |
| 2026/03/18 | 4,443 | 4,443 | 4,380 | 4,407 | 118 |
| 2026/03/17 | 4,373 | 4,373 | 4,373 | 4,373 | 12 |
| 2026/03/16 | 4,263 | 4,330 | 4,263 | 4,324 | 17 |
| 2026/03/13 | 4,355 | 4,355 | 4,300 | 4,332 | 2,923 |
| 2026/03/12 | 4,335 | 4,361 | 4,329 | 4,355 | 91 |
| 2026/03/11 | 4,271 | 4,438 | 4,271 | 4,405 | 73 |
| 2026/03/10 | 4,318 | 4,360 | 4,318 | 4,341 | 19 |
| 2026/03/09 | 4,200 | 4,248 | 4,147 | 4,248 | 94 |
| 2026/03/06 | 4,493 | 4,493 | 4,367 | 4,427 | 20 |
| 2026/03/05 | 4,528 | 4,528 | 4,388 | 4,423 | 242 |
| 2026/03/04 | 4,253 | 4,373 | 4,253 | 4,330 | 55 |
| 2026/03/03 | 4,591 | 4,591 | 4,463 | 4,463 | 118 |
| 2026/03/02 | 4,548 | 4,658 | 4,548 | 4,591 | 159 |
| 2026/02/27 | 4,650 | 4,658 | 4,614 | 4,658 | 72 |
| 2026/02/26 | 4,603 | 4,644 | 4,603 | 4,615 | 47 |
| 2026/02/25 | 4,550 | 4,600 | 4,541 | 4,593 | 83 |
| 2026/02/24 | 4,480 | 4,504 | 4,480 | 4,500 | 107 |
| 2026/02/20 | 4,493 | 4,493 | 4,462 | 4,464 | 80 |
| 2026/02/19 | 4,488 | 4,515 | 4,488 | 4,515 | 28 |
| 2026/02/18 | 4,467 | 4,485 | 4,467 | 4,485 | 12 |
| 2026/02/17 | 4,444 | 4,494 | 4,397 | 4,397 | 60 |
| 2026/02/16 | 4,480 | 4,480 | 4,453 | 4,457 | 157 |
| 2026/02/13 | 4,662 | 4,662 | 4,461 | 4,480 | 99 |
| 2026/02/12 | 4,541 | 4,665 | 4,517 | 4,665 | 356 |
| 2026/02/10 | 4,460 | 4,540 | 4,460 | 4,530 | 60 |
| 2026/02/09 | 4,374 | 4,515 | 4,374 | 4,456 | 421 |
| 2026/02/06 | 4,278 | 4,313 | 4,256 | 4,304 | 149 |
| 2026/02/05 | 4,359 | 4,359 | 4,287 | 4,287 | 8 |
| 2026/02/04 | 4,351 | 4,351 | 4,307 | 4,307 | 7 |
| 2026/02/03 | 4,225 | 4,351 | 4,225 | 4,351 | 232 |
| 2026/02/02 | 4,310 | 4,310 | 4,221 | 4,221 | 5,878 |
| 2026/01/30 | 4,212 | 4,252 | 4,212 | 4,252 | 5 |
| 2026/01/29 | 4,234 | 4,234 | 4,229 | 4,229 | 51 |
| 2026/01/28 | 4,260 | 4,260 | 4,223 | 4,234 | 14,729 |
| 2026/01/27 | 4,245 | 4,258 | 4,232 | 4,258 | 15 |
| 2026/01/26 | 4,396 | 4,396 | 4,232 | 4,232 | 59 |
| 2026/01/23 | 4,350 | 4,350 | 4,326 | 4,326 | 7 |
| 2026/01/22 | 4,260 | 4,325 | 4,255 | 4,311 | 271 |
| 2026/01/21 | 4,248 | 4,287 | 4,248 | 4,273 | 59 |
| 2026/01/20 | 4,340 | 4,340 | 4,311 | 4,311 | 719 |
| 2026/01/19 | 4,446 | 4,446 | 4,325 | 4,369 | 77 |
| 2026/01/16 | 4,372 | 4,376 | 4,361 | 4,376 | 65 |
| 2026/01/15 | 4,395 | 4,395 | 4,356 | 4,372 | 369 |
| 2026/01/14 | 4,375 | 4,375 | 4,358 | 4,361 | 80 |
| 2026/01/13 | 4,319 | 4,319 | 4,297 | 4,305 | 70 |
| 2026/01/09 | 4,234 | 4,234 | 4,151 | 4,193 | 478 |
| 2026/01/08 | 4,183 | 4,183 | 4,157 | 4,165 | 165 |
| 2026/01/07 | 4,215 | 4,215 | 4,188 | 4,188 | 11 |
| 2026/01/06 | 4,200 | 4,220 | 4,200 | 4,216 | 1,530 |
| 2026/01/05 | 4,151 | 4,160 | 4,137 | 4,160 | 1,677 |
| 2025/12/30 | 4,125 | 4,125 | 4,056 | 4,056 | 414 |
| 2025/12/29 | 4,149 | 4,149 | 4,063 | 4,063 | 868 |
| 2025/12/26 | 4,084 | 4,090 | 4,070 | 4,082 | 20 |
| 2025/12/25 | 4,078 | 4,078 | 4,078 | 4,078 | 4 |
| 2025/12/24 | 4,078 | 4,078 | 4,057 | 4,059 | 31 |
| 2025/12/23 | 4,105 | 4,105 | 4,065 | 4,069 | 380 |
| 2025/12/22 | 4,035 | 4,035 | 4,035 | 4,035 | 151 |
| 2025/12/19 | 3,967 | 4,035 | 3,967 | 4,035 | 1,243 |
| 2025/12/18 | 3,980 | 3,980 | 3,975 | 3,975 | 64 |
| 2025/12/17 | 4,091 | 4,091 | 3,988 | 3,988 | 3 |
| 2025/12/16 | 4,078 | 4,078 | 4,021 | 4,021 | 115 |
| 2025/12/15 | 4,063 | 4,075 | 4,062 | 4,075 | 22 |
| 2025/12/12 | 4,125 | 4,125 | 4,069 | 4,097 | 165 |
| 2025/12/11 | 4,078 | 4,078 | 4,012 | 4,012 | 6 |
| 2025/12/10 | 4,059 | 4,077 | 4,027 | 4,027 | 56 |
| 2025/12/09 | 4,047 | 4,055 | 4,038 | 4,048 | 17 |
| 2025/12/08 | 4,025 | 4,041 | 4,008 | 4,041 | 60 |
| 2025/12/05 | 4,120 | 4,120 | 4,015 | 4,021 | 8 |
| 2025/12/04 | 4,004 | 4,074 | 4,004 | 4,074 | 95 |
| 2025/12/02 | 3,995 | 3,995 | 3,982 | 3,982 | 105 |
| 2025/12/01 | 4,088 | 4,088 | 3,972 | 3,973 | 454 |
| 2025/11/28 | 4,043 | 4,044 | 4,038 | 4,044 | 8 |
| 2025/11/27 | 4,043 | 4,046 | 4,042 | 4,042 | 5 |
| 2025/11/26 | 3,950 | 4,023 | 3,950 | 4,023 | 198 |
| 2025/11/25 | 4,007 | 4,007 | 3,949 | 3,951 | 16 |
| 2025/11/21 | 3,912 | 3,950 | 3,912 | 3,943 | 2,435 |
| 2025/11/20 | 4,030 | 4,030 | 3,982 | 3,982 | 898 |
| 2025/11/19 | 3,903 | 3,904 | 3,889 | 3,899 | 6 |
| 2025/11/18 | 4,049 | 4,049 | 3,917 | 3,920 | 121 |
| 2025/11/17 | 4,048 | 4,048 | 4,029 | 4,038 | 7 |
| 2025/11/14 | 4,098 | 4,098 | 4,043 | 4,043 | 42 |
| 2025/11/13 | 4,074 | 4,110 | 4,074 | 4,102 | 38 |
| 2025/11/12 | 4,054 | 4,067 | 4,052 | 4,059 | 67 |
| 2025/11/11 | 4,062 | 4,062 | 4,047 | 4,047 | 372 |
| 2025/11/10 | 4,059 | 4,059 | 4,020 | 4,031 | 23 |
| 2025/11/07 | 4,049 | 4,049 | 3,972 | 3,989 | 11 |
| 2025/11/06 | 4,020 | 4,033 | 4,020 | 4,033 | 4 |
| 2025/11/05 | 4,037 | 4,037 | 3,906 | 3,968 | 735 |
| 2025/11/04 | 4,050 | 4,061 | 4,037 | 4,037 | 48 |
| 2025/10/31 | 4,010 | 4,055 | 4,010 | 4,047 | 47 |
| 2025/10/30 | 3,980 | 3,992 | 3,967 | 3,989 | 6,999 |
| 2025/10/29 | 3,998 | 3,998 | 3,949 | 3,963 | 34 |
| 2025/10/28 | 4,000 | 4,000 | 3,937 | 3,940 | 709 |
| 2025/10/27 | 3,945 | 3,968 | 3,945 | 3,960 | 124 |
| 2025/10/24 | 3,920 | 3,920 | 3,889 | 3,902 | 19 |
| 2025/10/23 | 3,855 | 3,858 | 3,851 | 3,858 | 2,165 |
| 2025/10/22 | 3,879 | 3,905 | 3,874 | 3,904 | 147 |
| 2025/10/21 | 3,946 | 3,946 | 3,897 | 3,897 | 55 |
| 2025/10/20 | 3,840 | 3,876 | 3,833 | 3,876 | 9,758 |
| 2025/10/17 | 3,836 | 3,836 | 3,782 | 3,782 | 124 |
| 2025/10/16 | 3,829 | 3,837 | 3,813 | 3,821 | 2,268 |
| 2025/10/15 | 3,764 | 3,796 | 3,764 | 3,796 | 10,009 |
| 2025/10/14 | 3,798 | 3,805 | 3,764 | 3,764 | 46 |
| 2025/10/10 | 3,891 | 3,891 | 3,826 | 3,826 | 53 |
| 2025/10/09 | 3,891 | 3,891 | 3,885 | 3,889 | 66 |
| 2025/10/08 | 3,876 | 3,908 | 3,864 | 3,864 | 33 |
| 2025/10/07 | 3,890 | 3,890 | 3,859 | 3,859 | 61 |
| 2025/10/06 | 3,772 | 3,878 | 3,772 | 3,866 | 2,905 |
| 2025/10/03 | 3,661 | 3,702 | 3,661 | 3,702 | 3,329 |
| 2025/10/02 | 3,646 | 3,646 | 3,646 | 3,646 | 1 |
| 2025/10/01 | 3,676 | 3,676 | 3,615 | 3,631 | 2,015 |
| 2025/09/30 | 3,700 | 3,700 | 3,651 | 3,665 | 431 |
| 2025/09/29 | 3,717 | 3,717 | 3,651 | 3,651 | 261 |
| 2025/09/26 | 3,686 | 3,697 | 3,677 | 3,677 | 304 |
| 2025/09/25 | 3,704 | 3,704 | 3,697 | 3,697 | 113 |
| 2025/09/24 | 3,663 | 3,673 | 3,662 | 3,673 | 1,129 |
| 2025/09/22 | 3,717 | 3,717 | 3,690 | 3,690 | 115 |
| 2025/09/19 | 3,724 | 3,738 | 3,645 | 3,668 | 10,165 |
| 2025/09/18 | 3,724 | 3,724 | 3,671 | 3,701 | 32 |
| 2025/09/17 | 3,677 | 3,680 | 3,677 | 3,678 | 134 |
| 2025/09/16 | 3,732 | 3,732 | 3,688 | 3,688 | 29 |
| 2025/09/12 | 3,702 | 3,702 | 3,668 | 3,677 | 261 |
| 2025/09/11 | 3,653 | 3,653 | 3,629 | 3,637 | 10,021 |
| 2025/09/10 | 3,629 | 3,632 | 3,625 | 3,632 | 5 |
| 2025/09/09 | 3,649 | 3,670 | 3,629 | 3,629 | 170 |
| 2025/09/08 | 3,614 | 3,640 | 3,614 | 3,626 | 112 |
| 2025/09/05 | 3,582 | 3,584 | 3,575 | 3,575 | 13 |
| 2025/09/04 | 3,535 | 3,553 | 3,535 | 3,553 | 226 |
| 2025/09/03 | 3,561 | 3,561 | 3,517 | 3,517 | 153 |
| 2025/09/02 | 3,554 | 3,554 | 3,534 | 3,546 | 1,183 |
| 2025/09/01 | 3,537 | 3,537 | 3,512 | 3,512 | 163 |
| 2025/08/29 | 3,607 | 3,607 | 3,564 | 3,564 | 121 |
| 2025/08/28 | 3,561 | 3,577 | 3,549 | 3,577 | 6 |
| 2025/08/27 | 3,572 | 3,572 | 3,549 | 3,555 | 113 |
| 2025/08/26 | 3,650 | 3,650 | 3,554 | 3,561 | 106 |
| 2025/08/25 | 3,617 | 3,617 | 3,617 | 3,617 | 160 |
| 2025/08/22 | 3,639 | 3,639 | 3,585 | 3,591 | 18 |
| 2025/08/21 | 3,626 | 3,626 | 3,589 | 3,589 | 54 |
| 2025/08/20 | 3,638 | 3,638 | 3,606 | 3,613 | 573 |
| 2025/08/19 | 3,670 | 3,670 | 3,650 | 3,650 | 2 |
| 2025/08/18 | 3,630 | 3,665 | 3,630 | 3,665 | 1,745 |
| 2025/08/15 | 3,600 | 3,627 | 3,600 | 3,627 | 331 |
| 2025/08/14 | 3,627 | 3,627 | 3,581 | 3,588 | 3,148 |
| 2025/08/13 | 3,625 | 3,654 | 3,625 | 3,643 | 42 |
| 2025/08/12 | 3,566 | 3,600 | 3,566 | 3,585 | 368 |
| 2025/08/08 | 3,558 | 3,561 | 3,532 | 3,561 | 139 |
| 2025/08/07 | 3,529 | 3,529 | 3,507 | 3,507 | 9,640 |
| 2025/08/06 | 3,450 | 3,459 | 3,450 | 3,459 | 6,515 |
| 2025/08/05 | 3,465 | 3,467 | 3,457 | 3,457 | 1,727 |
| 2025/08/04 | 3,425 | 3,451 | 3,415 | 3,451 | 163 |
| 2025/08/01 | 3,497 | 3,516 | 3,488 | 3,495 | 3,718 |
| 2025/07/31 | 3,535 | 3,535 | 3,491 | 3,512 | 39 |